Options Chain for ANTERO RESOURCES CORP COM (AR) - $37.05 as of 6/5/2026 6:46:27 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.50 | 10.80 | 10.65 | % | 0.43 | 0 | 0 | 0.41 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:40 PM EST | |||
| 27.00 | 8.20 | 8.90 | 8.55 | % | 0.32 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 6/5/2026 3:59:40 PM EST | |||
| 28.00 | 7.40 | 8.00 | 7.70 | % | 0.28 | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.01 | 6/5/2026 3:59:40 PM EST | |||
| 29.00 | 6.50 | 7.00 | 6.75 | % | 0.23 | 0 | 0 | 0.41 | 0.95 | 0.02 | -0.01 | 6/5/2026 3:59:40 PM EST | |||
| 30.00 | 5.60 | 6.10 | 5.85 | % | 0.19 | 0 | 0 | 0.40 | 0.92 | 0.03 | -0.01 | 6/5/2026 3:59:40 PM EST | |||
| 31.00 | 4.80 | 5.30 | 5.05 | % | 0.16 | 0 | 0 | 0.38 | 0.88 | 0.04 | -0.02 | 6/5/2026 3:59:40 PM EST | |||
| 32.00 | 4.00 | 4.50 | 4.25 | % | 0.13 | 0 | 0 | 0.28 | 0.83 | 0.05 | -0.02 | 6/5/2026 3:59:40 PM EST | |||
| 33.00 | 3.30 | 3.80 | 3.55 | % | 0.11 | 0 | 0 | 0.33 | 0.76 | 0.06 | -0.02 | 6/5/2026 3:59:40 PM EST | |||
| 34.00 | 2.80 | 3.10 | 2.95 | % | 0.09 | 0 | 0 | 0.36 | 0.69 | 0.07 | -0.02 | 6/5/2026 3:59:40 PM EST | |||
| 35.00 | 2.25 | 2.55 | 2.40 | % | 0.07 | 0 | 0 | 0.36 | 0.61 | 0.08 | -0.02 | 6/5/2026 3:59:40 PM EST | |||
| 36.00 | 1.85 | 2.50 | 2.18 | % | 0.06 | 0 | 0 | 0.42 | 0.53 | 0.08 | -0.03 | 6/5/2026 3:59:40 PM EST | |||
| 37.00 | 1.25 | 2.10 | 1.68 | % | 0.05 | 0 | 0 | 0.40 | 0.46 | 0.08 | -0.03 | 6/5/2026 3:59:40 PM EST | |||
| 38.00 | 1.15 | 1.75 | 1.45 | % | 0.04 | 0 | 0 | 0.43 | 0.39 | 0.07 | -0.02 | 6/5/2026 3:59:40 PM EST | |||
| 39.00 | 0.90 | 1.45 | 1.18 | % | 0.03 | 0 | 0 | 0.44 | 0.33 | 0.07 | -0.02 | 6/5/2026 3:59:40 PM EST | |||
| 40.00 | 0.65 | 1.25 | 0.95 | % | 0.02 | 0 | 0 | 0.44 | 0.28 | 0.06 | -0.02 | 6/5/2026 3:59:40 PM EST | |||
| 41.00 | 0.40 | 0.95 | 0.68 | % | 0.02 | 0 | 0 | 0.42 | 0.23 | 0.05 | -0.02 | 6/5/2026 3:59:40 PM EST | |||
| 42.00 | 0.35 | 0.85 | 0.60 | % | 0.01 | 0 | 0 | 0.45 | 0.19 | 0.05 | -0.02 | 6/5/2026 3:59:40 PM EST | |||
| 43.00 | 0.25 | 0.75 | 0.50 | % | 0.01 | 0 | 0 | 0.46 | 0.15 | 0.04 | -0.02 | 6/5/2026 3:59:40 PM EST | |||
| 44.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.04 | -0.01 | 6/5/2026 3:59:40 PM EST | |||
| 45.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.44 | 0.10 | 0.03 | -0.01 | 6/5/2026 3:59:40 PM EST | |||
| 46.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.47 | 0.08 | 0.03 | -0.01 | 6/5/2026 3:59:40 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.01 | 0.00 | 6/5/2026 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:40 PM EST | |||
| 27.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.01 | -0.01 | 6/5/2026 3:59:40 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.01 | -0.01 | 6/5/2026 3:59:40 PM EST | |||
| 29.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.42 | -0.05 | 0.02 | -0.01 | 6/5/2026 3:59:40 PM EST | |||
| 30.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.37 | -0.08 | 0.03 | -0.01 | 6/5/2026 3:59:40 PM EST | |||
| 31.00 | 0.15 | 0.50 | 0.33 | % | 0.01 | 0 | 0 | 0.37 | -0.12 | 0.04 | -0.02 | 6/5/2026 3:59:40 PM EST | |||
| 32.00 | 0.30 | 0.70 | 0.50 | % | 0.02 | 0 | 0 | 0.37 | -0.17 | 0.05 | -0.02 | 6/5/2026 3:59:40 PM EST | |||
| 33.00 | 0.55 | 0.95 | 0.75 | % | 0.02 | 0 | 0 | 0.37 | -0.24 | 0.06 | -0.02 | 6/5/2026 3:59:40 PM EST | |||
| 34.00 | 0.85 | 1.30 | 1.08 | 1.00 | % | 0.03 | 10 | 0 | 0.37 | -0.31 | 0.07 | -0.02 | 6/5/2026 | 6/5/2026 3:59:40 PM EST | |
| 35.00 | 1.30 | 1.75 | 1.53 | % | 0.04 | 0 | 0 | 0.38 | -0.39 | 0.08 | -0.02 | 6/5/2026 3:59:40 PM EST | |||
| 36.00 | 1.75 | 2.40 | 2.08 | % | 0.06 | 0 | 0 | 0.39 | -0.47 | 0.08 | -0.03 | 6/5/2026 3:59:40 PM EST | |||
| 37.00 | 2.40 | 3.10 | 2.75 | % | 0.07 | 0 | 0 | 0.41 | -0.55 | 0.08 | -0.03 | 6/5/2026 3:59:40 PM EST | |||
| 38.00 | 3.00 | 3.70 | 3.35 | % | 0.09 | 0 | 0 | 0.40 | -0.61 | 0.07 | -0.02 | 6/5/2026 3:59:40 PM EST | |||
| 39.00 | 3.60 | 4.50 | 4.05 | % | 0.10 | 0 | 0 | 0.39 | -0.67 | 0.07 | -0.02 | 6/5/2026 3:59:40 PM EST | |||
| 40.00 | 4.50 | 5.60 | 5.05 | % | 0.13 | 0 | 0 | 0.43 | -0.72 | 0.06 | -0.02 | 6/5/2026 3:59:40 PM EST | |||
| 41.00 | 5.30 | 6.20 | 5.75 | % | 0.14 | 0 | 0 | 0.54 | -0.77 | 0.05 | -0.02 | 6/5/2026 3:59:40 PM EST | |||
| 42.00 | 6.00 | 7.10 | 6.55 | % | 0.16 | 0 | 0 | 0.57 | -0.81 | 0.05 | -0.02 | 6/5/2026 3:59:40 PM EST | |||
| 43.00 | 6.90 | 8.00 | 7.45 | % | 0.17 | 0 | 0 | 0.59 | -0.85 | 0.04 | -0.02 | 6/5/2026 3:59:40 PM EST | |||
| 44.00 | 7.80 | 9.10 | 8.45 | % | 0.19 | 0 | 0 | 0.66 | -0.87 | 0.04 | -0.01 | 6/5/2026 3:59:40 PM EST | |||
| 45.00 | 8.80 | 10.00 | 9.40 | % | 0.21 | 0 | 0 | 0.67 | -0.90 | 0.03 | -0.01 | 6/5/2026 3:59:40 PM EST | |||
| 46.00 | 9.50 | 10.90 | 10.20 | % | 0.22 | 0 | 0 | 0.68 | -0.92 | 0.03 | -0.01 | 6/5/2026 3:59:40 PM EST | |||
| 50.00 | 13.20 | 15.00 | 14.10 | % | 0.28 | 0 | 0 | 0.85 | -0.97 | 0.01 | 0.00 | 6/5/2026 3:59:40 PM EST |